Special Closed-Ended Type Real Estate Investment Company INVL BALTIC REAL ESTATE (VSE:INR1L)
Lithuania · Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
At close: May 15, 2026
VSE:INR1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.62% | 89 |
| May 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 17 |
| May 11, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 138 |
| May 8, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | 604 |
| May 7, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.21 | 0.61% | 211 |
| May 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | - | 20 |
| May 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.80% | 35 |
| May 4, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.25 | 1.83% | 363 |
| Apr 30, 2026 | 3.28 | 3.34 | 3.28 | 3.28 | 3.19 | -2.38% | 318 |
| Apr 29, 2026 | 3.28 | 3.58 | 3.28 | 3.36 | 3.27 | 3.07% | 485 |
| Apr 28, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.17 | - | 310 |
| Apr 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - | 8 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - | 1 |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - | 2 |
| Apr 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - | 31 |
| Apr 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - | 1 |
| Apr 20, 2026 | 3.28 | 3.28 | 3.22 | 3.26 | 3.17 | -0.61% | 218 |
| Apr 17, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.19 | - | 225 |
| Apr 16, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.19 | 1.23% | 311 |
| Apr 15, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.15 | 0.62% | 609 |
| Apr 14, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.13 | -1.23% | 270 |
| Apr 13, 2026 | 3.24 | 3.26 | 3.16 | 3.26 | 3.17 | - | 979 |
| Apr 10, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.17 | 0.62% | 328 |
| Apr 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - | 5 |
| Apr 8, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.15 | 1.89% | 352 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.09 | 0.63% | 64 |
| Apr 2, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.07 | - | 334 |
| Apr 1, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.07 | - | 35 |
| Mar 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | 0.64% | 814 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.05 | -1.26% | 355 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.09 | -0.63% | 660 |
| Mar 26, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.11 | -2.44% | 630 |
| Mar 25, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.19 | 1.23% | 31 |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - | 83 |
| Mar 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | -1.22% | 530 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.19 | - | 137 |
| Mar 18, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.19 | - | 78 |
| Mar 17, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.19 | - | 30 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.19 | - | 79 |
| Mar 13, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.19 | 0.61% | 19 |
| Mar 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | 0.62% | 128 |
| Mar 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - | 100 |
| Mar 9, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.15 | - | 59 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - | 300 |
| Mar 5, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.15 | -1.22% | 826 |
| Mar 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | 1.23% | 1 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - | 80 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.15 | -1.22% | 908 |
| Feb 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | 1.23% | 11 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.15 | -0.61% | 344 |